永鼎股份 sh.600105
47.31
+2.20%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.91 | 11.08 | 10.69 | 11.07 | +1.28% | 10.23 | 6.41% |
| 2025-09-15 | 11.19 | 11.30 | 10.82 | 10.93 | -2.32% | 12.05 | 7.50% |
| 2025-09-12 | 10.98 | 11.74 | 10.90 | 11.19 | +2.00% | 20.82 | 12.53% |
| 2025-09-11 | 10.54 | 11.04 | 10.50 | 10.97 | +3.00% | 11.85 | 7.46% |
| 2025-09-10 | 10.77 | 10.91 | 10.53 | 10.65 | -1.39% | 9.53 | 6.08% |
| 2025-09-09 | 10.73 | 11.08 | 10.69 | 10.80 | -0.64% | 13.93 | 8.75% |
| 2025-09-08 | 10.34 | 10.97 | 10.23 | 10.87 | +6.87% | 17.66 | 11.33% |
| 2025-09-05 | 9.76 | 10.18 | 9.69 | 10.17 | +3.66% | 10.22 | 6.98% |
| 2025-09-04 | 10.61 | 10.85 | 9.60 | 9.81 | -6.20% | 15.17 | 10.21% |
| 2025-09-03 | 10.55 | 10.76 | 10.34 | 10.46 | -0.76% | 11.46 | 7.41% |
| 2025-09-02 | 11.09 | 11.30 | 10.45 | 10.54 | -6.38% | 20.71 | 13.12% |
| 2025-09-01 | 11.17 | 11.97 | 11.11 | 11.26 | +1.35% | 23.70 | 14.21% |
| 2025-08-29 | 11.08 | 11.38 | 10.78 | 11.11 | +0.82% | 21.21 | 13.09% |
| 2025-08-28 | 10.73 | 11.22 | 10.53 | 11.02 | +2.51% | 32.63 | 20.48% |
| 2025-08-27 | 10.01 | 11.00 | 10.01 | 10.75 | +7.49% | 35.14 | 22.35% |
| 2025-08-26 | 10.06 | 10.17 | 9.83 | 10.00 | -0.60% | 13.39 | 9.15% |
| 2025-08-25 | 9.48 | 10.18 | 9.47 | 10.06 | +7.23% | 20.57 | 14.17% |
| 2025-08-22 | 9.23 | 9.41 | 9.14 | 9.38 | +1.62% | 9.28 | 6.83% |
| 2025-08-21 | 9.47 | 9.55 | 9.20 | 9.23 | -2.01% | 8.42 | 6.17% |
| 2025-08-20 | 9.31 | 9.42 | 9.16 | 9.42 | +0.64% | 8.21 | 6.01% |